FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
446.70 USD  -8.80 (-1.93%)
Official Closing Price  /  Updated: 4:16 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 53.50 53.50 52.79 53.22 66,554 +0.10(+0.19%)
Jan 28, 2010 53.45 53.50 52.67 53.12 148,239 +0.48(+0.91%)
Jan 27, 2010 49.43 53.25 49.43 52.64 85,042 +3.17(+6.41%)
Jan 26, 2010 49.23 50.13 49.00 49.47 40,214 +0.32(+0.65%)
Jan 25, 2010 49.64 49.67 48.58 49.15 37,479 +0.07(+0.14%)
Jan 22, 2010 49.61 49.66 48.99 49.08 35,982 -0.41(-0.83%)
Jan 21, 2010 49.20 50.96 48.85 49.49 83,316 +0.49(+1.00%)
Jan 20, 2010 48.59 49.09 47.90 49.00 34,709 +0.51(+1.05%)
Jan 19, 2010 47.99 49.05 47.57 48.49 41,233 +1.07(+2.26%)
Jan 15, 2010 48.21 47.42 47.42 47.42 37,500 -0.58(-1.21%)
Jan 14, 2010 46.64 48.50 46.64 48.00 39,456 +1.12(+2.39%)
Jan 13, 2010 48.31 48.88 45.60 46.88 71,614 -1.32(-2.74%)
Jan 12, 2010 47.96 48.31 47.76 48.20 50,816 +0.24(+0.50%)
Jan 11, 2010 46.49 49.30 45.98 47.96 120,790 +3.98(+9.05%)
Jan 08, 2010 43.99 44.28 43.66 43.98 15,774 +0.00(+0.00%)
Jan 07, 2010 43.81 44.15 43.50 43.98 30,575 +0.08(+0.18%)
Jan 06, 2010 43.65 44.11 43.43 43.90 18,186 +0.10(+0.23%)
Jan 05, 2010 43.92 44.99 43.80 43.80 70,964 -0.04(-0.09%)
Jan 04, 2010 42.83 44.42 42.83 43.84 62,597 +1.74(+4.13%)
Dec 31, 2009 42.24 42.10 42.10 42.10 41,100 -0.03(-0.07%)
Dec 30, 2009 42.40 42.87 41.15 42.13 57,171 -0.77(-1.79%)
Dec 29, 2009 43.67 43.85 42.25 42.90 27,833 -0.79(-1.81%)
Dec 28, 2009 44.00 44.93 43.35 43.69 53,828 +0.58(+1.35%)
Dec 24, 2009 42.53 43.11 42.07 43.11 13,106 +1.06(+2.52%)
Dec 23, 2009 41.23 42.41 41.23 42.05 24,224 +0.82(+1.99%)
Dec 22, 2009 41.33 41.54 40.41 41.23 97,499 -0.06(-0.15%)
Dec 21, 2009 40.43 41.98 40.09 41.29 64,867 +1.40(+3.51%)
Dec 18, 2009 39.98 40.50 38.12 39.89 111,675 +0.35(+0.89%)
Dec 17, 2009 39.58 39.73 38.69 39.54 74,190 +0.49(+1.25%)
Dec 16, 2009 36.45 39.70 36.39 39.05 184,655 +3.05(+8.47%)
Dec 15, 2009 35.06 36.57 35.00 36.00 83,926 +0.77(+2.19%)
Dec 14, 2009 34.65 35.25 34.50 35.23 67,543 +0.23(+0.66%)
Dec 11, 2009 34.26 35.00 34.10 35.00 41,494 +0.74(+2.16%)
Dec 10, 2009 34.76 34.84 34.11 34.26 31,460 -0.30(-0.87%)
Dec 09, 2009 34.19 34.67 34.09 34.56 24,770 +0.49(+1.44%)
Dec 08, 2009 34.51 34.51 34.05 34.07 10,858 -0.42(-1.22%)
Dec 07, 2009 34.90 34.94 34.40 34.49 29,621 -0.03(-0.09%)
Dec 04, 2009 34.09 34.97 34.00 34.52 29,451 +0.92(+2.74%)
Dec 03, 2009 35.00 35.00 33.49 33.60 25,754 -1.25(-3.59%)
Dec 02, 2009 34.45 35.36 34.45 34.85 18,554 +0.32(+0.93%)
Dec 01, 2009 34.73 34.80 33.87 34.53 65,522 -0.06(-0.17%)
Nov 30, 2009 33.76 34.68 33.21 34.59 49,925 +0.96(+2.85%)
Nov 27, 2009 34.00 35.00 33.62 33.63 21,193 -1.04(-3.00%)
Nov 25, 2009 35.01 35.02 34.52 34.67 15,370 -0.32(-0.91%)
Nov 24, 2009 35.16 35.25 34.61 34.99 17,505 +0.01(+0.03%)
Nov 23, 2009 34.83 35.43 34.66 34.98 32,162 +0.40(+1.16%)
Nov 20, 2009 34.63 34.84 34.26 34.58 24,723 -0.32(-0.92%)
Nov 19, 2009 34.91 34.96 34.43 34.90 30,567 -0.10(-0.29%)
Nov 18, 2009 34.95 35.00 34.32 35.00 20,889 +0.19(+0.55%)
Nov 17, 2009 34.75 34.88 34.55 34.81 19,842 +0.06(+0.17%)
Nov 16, 2009 34.58 35.05 34.43 34.75 37,813 +0.75(+2.21%)
Nov 13, 2009 34.65 34.76 33.56 34.00 37,491 -0.06(-0.18%)
Nov 12, 2009 34.55 35.01 34.04 34.06 45,519 -0.43(-1.25%)
Nov 11, 2009 34.25 34.61 34.25 34.49 29,083 +0.63(+1.86%)
Nov 10, 2009 34.35 35.12 33.71 33.86 64,049 -0.53(-1.54%)
Nov 09, 2009 34.70 34.89 34.20 34.39 38,624 +0.26(+0.76%)
Nov 06, 2009 33.83 34.44 33.46 34.13 11,344 +0.13(+0.38%)
Nov 05, 2009 34.46 34.48 33.81 34.00 50,422 -0.35(-1.02%)
Nov 04, 2009 34.63 34.63 34.00 34.35 28,296 -0.26(-0.75%)
Nov 03, 2009 34.45 34.68 34.18 34.61 20,538 -0.13(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.